Nikkei 225 Covered Call (N225CC)

N225CC
🏛️ Japan →
34,227.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 31,002.03 31,002.03 31,002.03 31,002.03 0.0M
2024-12-27 31,282.39 31,282.39 31,282.39 31,282.39 0.0M
2024-12-26 30,748.22 30,748.22 30,748.22 30,748.22 0.0M
2024-12-25 30,411.10 30,411.10 30,411.10 30,411.10 0.0M
2024-12-24 30,336.79 30,336.79 30,336.79 30,336.79 0.0M
2024-12-23 30,432.79 30,432.79 30,432.79 30,432.79 0.0M
2024-12-20 30,074.83 30,074.83 30,074.83 30,074.83 0.0M
2024-12-19 30,151.55 30,151.55 30,151.55 30,151.55 0.0M
2024-12-18 30,358.45 30,358.45 30,358.45 30,358.45 0.0M
2024-12-17 30,563.67 30,563.67 30,563.67 30,563.67 0.0M
2024-12-16 30,627.27 30,627.27 30,627.27 30,627.27 0.0M
2024-12-13 30,623.34 30,623.34 30,623.34 30,623.34 0.0M
2024-12-12 30,916.38 30,916.38 30,916.38 30,916.38 0.0M
2024-12-11 30,545.59 30,545.59 30,545.59 30,545.59 0.0M
2024-12-10 30,539.65 30,539.65 30,539.65 30,539.65 0.0M
2024-12-09 30,378.21 30,378.21 30,378.21 30,378.21 0.0M
2024-12-06 30,321.32 30,321.32 30,321.32 30,321.32 0.0M
2024-12-05 30,547.43 30,547.43 30,547.43 30,547.43 0.0M
2024-12-04 30,451.06 30,451.06 30,451.06 30,451.06 0.0M
2024-12-03 30,427.37 30,427.37 30,427.37 30,427.37 0.0M
2024-12-02 29,868.88 29,868.88 29,868.88 29,868.88 0.0M
2024-11-29 29,633.80 29,633.80 29,633.80 29,633.80 0.0M
2024-11-28 29,739.34 29,739.34 29,739.34 29,739.34 0.0M
2024-11-27 29,574.01 29,574.01 29,574.01 29,574.01 0.0M
2024-11-26 29,801.36 29,801.36 29,801.36 29,801.36 0.0M
2024-11-25 30,055.95 30,055.95 30,055.95 30,055.95 0.0M
2024-11-22 29,677.88 29,677.88 29,677.88 29,677.88 0.0M
2024-11-21 29,477.96 29,477.96 29,477.96 29,477.96 0.0M
2024-11-20 29,717.83 29,717.83 29,717.83 29,717.83 0.0M
2024-11-19 29,758.24 29,758.24 29,758.24 29,758.24 0.0M
2024-11-18 29,605.72 29,605.72 29,605.72 29,605.72 0.0M
2024-11-15 29,908.35 29,908.35 29,908.35 29,908.35 0.0M
2024-11-14 29,825.17 29,825.17 29,825.17 29,825.17 0.0M
2024-11-13 29,945.40 29,945.40 29,945.40 29,945.40 0.0M
2024-11-12 30,387.20 30,387.20 30,387.20 30,387.20 0.0M
2024-11-11 30,470.39 30,470.39 30,470.39 30,470.39 0.0M
2024-11-08 30,417.67 30,417.67 30,417.67 30,417.67 0.0M
2024-11-07 30,325.29 30,325.29 30,325.29 30,325.29 0.0M
2024-11-06 30,393.26 30,393.26 30,393.26 30,393.26 0.0M
2024-11-05 29,609.52 29,609.52 29,609.52 29,609.52 0.0M
2024-11-01 29,285.15 29,285.15 29,285.15 29,285.15 0.0M
2024-10-31 30,034.87 30,034.87 30,034.87 30,034.87 0.0M
2024-10-30 30,142.02 30,142.02 30,142.02 30,142.02 0.0M
2024-10-29 29,887.35 29,887.35 29,887.35 29,887.35 0.0M
2024-10-28 29,668.54 29,668.54 29,668.54 29,668.54 0.0M
2024-10-25 29,141.35 29,141.35 29,141.35 29,141.35 0.0M
2024-10-24 29,318.75 29,318.75 29,318.75 29,318.75 0.0M
2024-10-23 29,289.93 29,289.93 29,289.93 29,289.93 0.0M
2024-10-22 29,498.69 29,498.69 29,498.69 29,498.69 0.0M
2024-10-21 29,870.35 29,870.35 29,870.35 29,870.35 0.0M
2024-10-18 29,879.71 29,879.71 29,879.71 29,879.71 0.0M
2024-10-17 29,798.42 29,798.42 29,798.42 29,798.42 0.0M
2024-10-16 29,974.85 29,974.85 29,974.85 29,974.85 0.0M
2024-10-15 30,390.88 30,390.88 30,390.88 30,390.88 0.0M
2024-10-11 30,194.71 30,194.71 30,194.71 30,194.71 0.0M
2024-10-10 30,253.07 30,253.07 30,253.07 30,253.07 0.0M
2024-10-09 30,164.86 30,164.86 30,164.86 30,164.86 0.0M
2024-10-08 30,004.40 30,004.40 30,004.40 30,004.40 0.0M
2024-10-07 30,047.52 30,047.52 30,047.52 30,047.52 0.0M
2024-10-04 29,815.44 29,815.44 29,815.44 29,815.44 0.0M
2024-10-03 29,672.06 29,672.06 29,672.06 29,672.06 0.0M
2024-10-02 29,333.61 29,333.61 29,333.61 29,333.61 0.0M
2024-10-01 29,679.81 29,679.81 29,679.81 29,679.81 0.0M
2024-09-30 29,338.14 29,338.14 29,338.14 29,338.14 0.0M
2024-09-27 29,939.60 29,939.60 29,939.60 29,939.60 0.0M
2024-09-26 29,780.31 29,780.31 29,780.31 29,780.31 0.0M
2024-09-25 29,299.64 29,299.64 29,299.64 29,299.64 0.0M
2024-09-24 29,315.52 29,315.52 29,315.52 29,315.52 0.0M
2024-09-20 29,200.95 29,200.95 29,200.95 29,200.95 0.0M
2024-09-19 28,850.56 28,850.56 28,850.56 28,850.56 0.0M
2024-09-18 28,327.09 28,327.09 28,327.09 28,327.09 0.0M
2024-09-17 28,192.78 28,192.78 28,192.78 28,192.78 0.0M
2024-09-13 28,461.12 28,461.12 28,461.12 28,461.12 0.0M
2024-09-12 28,571.62 28,571.62 28,571.62 28,571.62 0.0M
2024-09-11 27,875.82 27,875.82 27,875.82 27,875.82 0.0M
2024-09-10 28,188.16 28,188.16 28,188.16 28,188.16 0.0M
2024-09-09 28,111.01 28,111.01 28,111.01 28,111.01 0.0M
2024-09-06 28,115.49 28,115.49 28,115.49 28,115.49 0.0M
2024-09-05 28,213.98 28,213.98 28,213.98 28,213.98 0.0M
2024-09-04 28,245.75 28,245.75 28,245.75 28,245.75 0.0M
2024-09-03 28,558.33 28,558.33 28,558.33 28,558.33 0.0M
2024-09-02 28,628.55 28,628.55 28,628.55 28,628.55 0.0M
2024-08-30 28,575.14 28,575.14 28,575.14 28,575.14 0.0M
2024-08-29 28,571.05 28,571.05 28,571.05 28,571.05 0.0M
2024-08-28 28,543.01 28,543.01 28,543.01 28,543.01 0.0M
2024-08-27 28,513.11 28,513.11 28,513.11 28,513.11 0.0M
2024-08-26 28,483.00 28,483.00 28,483.00 28,483.00 0.0M
2024-08-23 28,396.01 28,396.01 28,396.01 28,396.01 0.0M
2024-08-22 28,369.93 28,369.93 28,369.93 28,369.93 0.0M
2024-08-21 28,307.83 28,307.83 28,307.83 28,307.83 0.0M
2024-08-20 28,316.55 28,316.55 28,316.55 28,316.55 0.0M
2024-08-19 28,270.06 28,270.06 28,270.06 28,270.06 0.0M
2024-08-16 28,332.04 28,332.04 28,332.04 28,332.04 0.0M
2024-08-15 28,080.35 28,080.35 28,080.35 28,080.35 0.0M
2024-08-14 27,873.21 27,873.21 27,873.21 27,873.21 0.0M
2024-08-13 27,728.23 27,728.23 27,728.23 27,728.23 0.0M
2024-08-09 26,961.86 26,961.86 26,961.86 26,961.86 0.0M
2024-08-08 26,811.87 26,811.87 26,811.87 26,811.87 0.0M
2024-08-07 27,010.84 27,010.84 27,010.84 27,010.84 0.0M
2024-08-06 26,692.02 26,692.02 26,692.02 26,692.02 0.0M
2024-08-05 24,215.58 24,215.58 24,215.58 24,215.58 0.0M
2024-08-02 27,642.13 27,642.13 27,642.13 27,642.13 0.0M
2024-08-01 29,348.47 29,348.47 29,348.47 29,348.47 0.0M
2024-07-31 30,098.62 30,098.62 30,098.62 30,098.62 0.0M
2024-07-30 29,656.09 29,656.09 29,656.09 29,656.09 0.0M
2024-07-29 29,611.20 29,611.20 29,611.20 29,611.20 0.0M
2024-07-26 28,995.20 28,995.20 28,995.20 28,995.20 0.0M
2024-07-25 29,150.00 29,150.00 29,150.00 29,150.00 0.0M
2024-07-24 30,139.44 30,139.44 30,139.44 30,139.44 0.0M
2024-07-23 30,477.02 30,477.02 30,477.02 30,477.02 0.0M
2024-07-22 30,480.57 30,480.57 30,480.57 30,480.57 0.0M
2024-07-19 30,836.05 30,836.05 30,836.05 30,836.05 0.0M
2024-07-18 30,881.90 30,881.90 30,881.90 30,881.90 0.0M
2024-07-17 31,622.70 31,622.70 31,622.70 31,622.70 0.0M
2024-07-16 31,753.09 31,753.09 31,753.09 31,753.09 0.0M
2024-07-12 31,681.19 31,681.19 31,681.19 31,681.19 0.0M
2024-07-11 31,828.71 31,828.71 31,828.71 31,828.71 0.0M
2024-07-10 31,846.72 31,846.72 31,846.72 31,846.72 0.0M
2024-07-09 31,880.57 31,880.57 31,880.57 31,880.57 0.0M
2024-07-08 31,720.29 31,720.29 31,720.29 31,720.29 0.0M
2024-07-05 31,780.39 31,780.39 31,780.39 31,780.39 0.0M
2024-07-04 31,730.44 31,730.44 31,730.44 31,730.44 0.0M
2024-07-03 31,575.32 31,575.32 31,575.32 31,575.32 0.0M
2024-07-02 31,296.20 31,296.20 31,296.20 31,296.20 0.0M
2024-07-01 31,011.94 31,011.94 31,011.94 31,011.94 0.0M
2024-06-30 30,964.92 30,964.92 30,964.92 30,964.92 0.0M
2024-06-28 30,964.92 30,964.92 30,964.92 30,964.92 0.0M
2024-06-27 30,785.77 30,785.77 30,785.77 30,785.77 0.0M
2024-06-26 30,996.27 30,996.27 30,996.27 30,996.27 0.0M
2024-06-25 30,656.13 30,656.13 30,656.13 30,656.13 0.0M
2024-06-24 30,391.57 30,391.57 30,391.57 30,391.57 0.0M
2024-06-21 30,232.30 30,232.30 30,232.30 30,232.30 0.0M
2024-06-20 30,257.03 30,257.03 30,257.03 30,257.03 0.0M
2024-06-19 30,209.01 30,209.01 30,209.01 30,209.01 0.0M
2024-06-18 30,135.60 30,135.60 30,135.60 30,135.60 0.0M
2024-06-17 29,845.82 29,845.82 29,845.82 29,845.82 0.0M
2024-06-15 30,360.14 30,360.14 30,360.14 30,360.14 0.0M
2024-06-14 30,360.14 30,360.14 30,360.14 30,360.14 0.0M
2024-06-13 30,285.76 30,285.76 30,285.76 30,285.76 0.0M
2024-06-12 30,400.15 30,400.15 30,400.15 30,400.15 0.0M
2024-06-11 30,587.15 30,587.15 30,587.15 30,587.15 0.0M
2024-06-10 30,509.22 30,509.22 30,509.22 30,509.22 0.0M
2024-06-07 30,239.97 30,239.97 30,239.97 30,239.97 0.0M
2024-06-06 30,238.86 30,238.86 30,238.86 30,238.86 0.0M
2024-06-05 30,084.50 30,084.50 30,084.50 30,084.50 0.0M
2024-06-04 30,341.28 30,341.28 30,341.28 30,341.28 0.0M
2024-06-03 30,373.80 30,373.80 30,373.80 30,373.80 0.0M
2024-05-31 30,069.43 30,069.43 30,069.43 30,069.43 0.0M
2024-05-30 29,744.22 29,744.22 29,744.22 29,744.22 0.0M
2024-05-29 30,113.21 30,113.21 30,113.21 30,113.21 0.0M
2024-05-28 30,306.02 30,306.02 30,306.02 30,306.02 0.0M
2024-05-27 30,313.57 30,313.57 30,313.57 30,313.57 0.0M
2024-05-25 30,130.61 30,130.61 30,130.61 30,130.61 0.0M
2024-05-24 30,130.61 30,130.61 30,130.61 30,130.61 0.0M
2024-05-23 30,402.11 30,402.11 30,402.11 30,402.11 0.0M
2024-05-22 30,080.54 30,080.54 30,080.54 30,080.54 0.0M
2024-05-21 30,283.77 30,283.77 30,283.77 30,283.77 0.0M
2024-05-20 30,332.85 30,332.85 30,332.85 30,332.85 0.0M
2024-05-17 30,166.79 30,166.79 30,166.79 30,166.79 0.0M
2024-05-16 30,212.06 30,212.06 30,212.06 30,212.06 0.0M
2024-05-15 29,860.44 29,860.44 29,860.44 29,860.44 0.0M
2024-05-14 29,848.97 29,848.97 29,848.97 29,848.97 0.0M
2024-05-13 29,730.39 29,730.39 29,730.39 29,730.39 0.0M
2024-05-10 29,737.94 29,737.94 29,737.94 29,737.94 0.0M
2024-05-09 29,616.49 29,616.49 29,616.49 29,616.49 0.0M
2024-05-08 18,766.10 29,716.36 29,716.36 29,716.36 0.0M
2024-05-07 18,766.10 30,207.77 30,207.77 30,207.77 0.0M
2024-05-02 18,766.10 29,741.79 29,741.79 29,741.79 0.0M
2024-03-15 18,766.10 29,945.74 29,945.74 29,945.74 0.0M
2024-03-14 30,009.83 30,009.83 30,009.83 30,009.83 0.0M
2024-03-13 29,918.10 29,918.10 29,918.10 29,918.10 0.0M
2024-03-12 29,987.46 29,987.46 29,987.46 29,987.46 0.0M
2024-03-11 30,002.16 30,002.16 30,002.16 30,002.16 0.0M
2024-03-08 30,581.94 30,581.94 30,581.94 30,581.94 0.0M
2024-03-07 30,699.89 30,699.89 30,699.89 30,699.89 0.0M
2024-03-06 30,733.24 30,733.24 30,733.24 30,733.24 0.0M
2024-03-05 30,675.25 30,675.25 30,675.25 30,675.25 0.0M
2024-03-04 30,660.66 30,660.66 30,660.66 30,660.66 0.0M
2024-03-01 30,594.54 30,594.54 30,594.54 30,594.54 0.0M
2024-02-29 30,503.67 30,503.67 30,503.67 30,503.67 0.0M
2024-02-28 30,568.54 30,568.54 30,568.54 30,568.54 0.0M
2024-02-27 30,494.42 30,494.42 30,494.42 30,494.42 0.0M
2024-02-26 30,470.00 30,470.00 30,470.00 30,470.00 0.0M
2024-02-22 30,362.96 30,362.96 30,362.96 30,362.96 0.0M
2024-02-21 30,028.83 30,028.83 30,028.83 30,028.83 0.0M
2024-02-20 30,045.83 30,045.83 30,045.83 30,045.83 0.0M
2024-02-19 30,118.58 30,118.58 30,118.58 30,118.58 0.0M
2024-02-16 30,020.97 30,020.97 30,020.97 30,020.97 0.0M
2024-02-15 29,914.51 29,914.51 29,914.51 29,914.51 0.0M
2024-02-14 29,653.22 29,653.22 29,653.22 29,653.22 0.0M
2024-02-13 29,729.04 29,729.04 29,729.04 29,729.04 0.0M
2024-02-09 29,149.15 29,149.15 29,149.15 29,149.15 0.0M
2024-02-08 29,088.45 29,088.45 29,088.45 29,088.45 0.0M
2024-02-07 28,630.56 28,630.56 28,630.56 28,630.56 0.0M
2024-02-06 28,657.32 28,657.32 28,657.32 28,657.32 0.0M
2024-02-05 28,744.16 28,744.16 28,744.16 28,744.16 0.0M
2024-02-02 28,602.88 28,602.88 28,602.88 28,602.88 0.0M
2024-02-01 28,494.58 28,494.58 28,494.58 28,494.58 0.0M
2024-01-31 28,631.19 28,631.19 28,631.19 28,631.19 0.0M
2024-01-30 28,507.59 28,507.59 28,507.59 28,507.59 0.0M
2024-01-29 28,437.07 28,437.07 28,437.07 28,437.07 0.0M
2024-01-26 28,257.94 28,257.94 28,257.94 28,257.94 0.0M
2024-01-25 28,547.73 28,547.73 28,547.73 28,547.73 0.0M
2024-01-24 28,504.12 28,504.12 28,504.12 28,504.12 0.0M
2024-01-23 28,600.15 28,600.15 28,600.15 28,600.15 0.0M
2024-01-22 28,544.14 28,544.14 28,544.14 28,544.14 0.0M
2024-01-19 28,263.65 28,263.65 28,263.65 28,263.65 0.0M
2024-01-18 27,976.48 27,976.48 27,976.48 27,976.48 0.0M
2024-01-17 27,953.94 27,953.94 27,953.94 27,953.94 0.0M
2024-01-16 28,038.35 28,038.35 28,038.35 28,038.35 0.0M
2024-01-15 28,127.66 28,127.66 28,127.66 28,127.66 0.0M
2024-01-12 27,945.51 27,945.51 27,945.51 27,945.51 0.0M
2024-01-11 28,101.83 28,101.83 28,101.83 28,101.83 0.0M
2024-01-10 28,058.40 28,058.40 28,058.40 28,058.40 0.0M
2024-01-09 27,580.67 27,580.67 27,580.67 27,580.67 0.0M
2024-01-05 27,271.94 27,271.94 27,271.94 27,271.94 0.0M
2024-01-04 27,195.01 27,195.01 27,195.01 27,195.01 0.0M